Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.09	19.09	19.09	0	+0.07(+0.36%)
Dec 29, 2016	18.98	19.08	18.95	19.02	36,092	+0.23(+1.25%)
Dec 28, 2016	18.88	18.88	18.78	18.79	10,712	-0.07(-0.36%)
Dec 27, 2016	18.84	18.94	18.84	18.86	16,488	+0.02(+0.12%)
Dec 23, 2016		18.83	18.83	18.83	0	+0.03(+0.19%)
Dec 22, 2016	18.81	18.81	18.77	18.80	4,165	-0.09(-0.46%)
Dec 21, 2016	18.95	18.95	18.85	18.89	25,444	-0.01(-0.06%)
Dec 20, 2016	18.91	18.95	18.84	18.90	27,199	+0.05(+0.25%)
Dec 19, 2016	18.86	18.94	18.85	18.85	13,002	-0.09(-0.46%)
Dec 16, 2016	18.91	18.97	18.87	18.94	11,292	+0.05(+0.29%)
Dec 15, 2016	18.99	18.99	18.86	18.88	10,733	-0.26(-1.35%)
Dec 14, 2016	19.48	19.56	19.14	19.14	9,817	-0.45(-2.28%)
Dec 13, 2016	19.51	19.60	19.46	19.59	8,991	+0.26(+1.36%)
Dec 12, 2016	19.38	19.43	19.30	19.32	15,106	-0.18(-0.94%)
Dec 09, 2016	19.46	19.51	19.46	19.51	18,673	+0.05(+0.26%)
Dec 08, 2016	19.43	19.50	19.42	19.46	8,926	-0.05(-0.26%)
Dec 07, 2016	19.31	19.54	19.31	19.51	20,284	+0.27(+1.41%)
Dec 06, 2016	19.21	19.24	19.18	19.24	15,730	+0.07(+0.34%)
Dec 05, 2016	19.12	19.17	19.12	19.17	6,346	+0.08(+0.43%)
Dec 02, 2016	19.12	19.14	19.09	19.09	1,942	+0.06(+0.30%)
Dec 01, 2016	19.08	19.08	18.97	19.03	37,750	-0.16(-0.84%)
Nov 30, 2016	19.24	19.24	19.15	19.19	54,795	+0.05(+0.29%)
Nov 29, 2016	19.08	19.17	19.08	19.14	34,771	+0.08(+0.40%)
Nov 28, 2016	19.09	19.14	19.06	19.06	10,592	+0.07(+0.38%)
Nov 25, 2016	19.01	19.09	18.99	18.99	3,068	-0.00(-0.01%)
Nov 23, 2016		18.99	18.99	18.99	0	+0.02(+0.09%)
Nov 22, 2016	18.94	18.98	18.92	18.97	11,563	+0.08(+0.43%)
Nov 21, 2016	18.89	18.89	18.84	18.89	20,498	+0.11(+0.58%)
Nov 18, 2016	18.94	18.94	18.77	18.78	17,150	-0.09(-0.50%)
Nov 17, 2016	18.90	18.98	18.87	18.88	12,340	+0.10(+0.54%)
Nov 16, 2016	18.78	18.78	18.71	18.78	11,060	-0.19(-1.00%)
Nov 15, 2016	18.86	18.97	18.86	18.97	10,135	+0.21(+1.13%)
Nov 14, 2016	18.84	18.84	18.69	18.75	7,775	-0.18(-0.96%)
Nov 11, 2016	18.98	19.05	18.86	18.94	12,441	-0.23(-1.19%)
Nov 10, 2016	19.41	19.41	19.14	19.16	7,016	-0.48(-2.45%)
Nov 09, 2016	19.74	19.79	19.74	19.64	16,809	-0.33(-1.66%)
Nov 08, 2016	19.88	20.00	19.88	19.98	10,691	+0.21(+1.04%)
Nov 07, 2016	19.71	19.81	19.71	19.77	18,001	+0.17(+0.85%)
Nov 04, 2016	19.63	19.73	19.60	19.60	8,022	-0.16(-0.81%)
Nov 03, 2016	19.81	19.84	19.76	19.76	2,002	-0.04(-0.22%)
Nov 02, 2016	19.89	19.93	19.78	19.81	10,016	+0.01(+0.07%)
Nov 01, 2016	19.78	19.79	19.74	19.79	7,837	-0.07(-0.37%)
Oct 31, 2016	19.89	19.91	19.79	19.87	20,934	+0.07(+0.37%)
Oct 28, 2016	19.76	19.85	19.70	19.79	3,488	-0.10(-0.50%)
Oct 27, 2016	19.91	19.94	19.89	19.89	5,298	-0.12(-0.61%)
Oct 26, 2016	20.08	20.10	20.01	20.01	2,500	-0.19(-0.94%)
Oct 25, 2016	20.19	20.27	20.18	20.20	11,764	-0.04(-0.21%)
Oct 24, 2016	20.23	20.26	20.18	20.24	6,881	+0.13(+0.64%)
Oct 21, 2016	20.00	20.15	20.00	20.11	3,679	-0.07(-0.36%)
Oct 20, 2016	20.16	20.21	20.16	20.19	7,945	-0.11(-0.54%)
Oct 19, 2016	20.27	20.35	20.25	20.30	10,002	+0.07(+0.36%)
Oct 18, 2016	20.24	20.28	20.20	20.22	23,906	+0.32(+1.61%)
Oct 17, 2016	19.89	19.96	19.86	19.90	37,490	-0.14(-0.70%)
Oct 14, 2016	20.11	20.16	20.00	20.04	4,921	+0.04(+0.18%)
Oct 13, 2016	19.87	20.03	19.81	20.01	10,444	+0.13(+0.67%)
Oct 12, 2016	19.87	19.94	19.83	19.87	6,270	+0.00(+0.00%)
Oct 11, 2016	20.06	20.06	19.83	19.87	17,521	-0.52(-2.55%)
Oct 10, 2016	20.42	20.48	20.39	20.39	6,308	+0.04(+0.22%)
Oct 07, 2016	20.40	20.41	20.23	20.35	24,037	-0.13(-0.64%)
Oct 06, 2016	20.46	20.52	20.40	20.48	7,481	-0.21(-1.02%)
Oct 05, 2016	20.76	20.76	20.67	20.69	16,263	-0.15(-0.70%)
Oct 04, 2016	20.93	21.00	20.77	20.84	15,061	-0.15(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.